カメイ(8037)の株価時系列情報
カメイ(8037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/04 | 3,430 | 3,445 | 3,400 | 3,410 | 32,500 |
| 2026/06/03 | 3,465 | 3,490 | 3,405 | 3,430 | 44,700 |
| 2026/06/02 | 3,420 | 3,470 | 3,365 | 3,435 | 63,900 |
| 2026/06/01 | 3,545 | 3,550 | 3,430 | 3,460 | 81,200 |
| 2026/05/29 | 3,600 | 3,630 | 3,575 | 3,605 | 56,400 |
| 2026/05/28 | 3,595 | 3,615 | 3,520 | 3,570 | 51,700 |
| 2026/05/27 | 3,615 | 3,635 | 3,570 | 3,600 | 71,600 |
| 2026/05/26 | 3,545 | 3,645 | 3,515 | 3,615 | 59,000 |
| 2026/05/25 | 3,630 | 3,630 | 3,530 | 3,550 | 51,700 |
| 2026/05/22 | 3,595 | 3,595 | 3,525 | 3,565 | 35,200 |
| 2026/05/21 | 3,510 | 3,605 | 3,500 | 3,540 | 90,700 |
| 2026/05/20 | 3,480 | 3,495 | 3,410 | 3,475 | 58,900 |
| 2026/05/19 | 3,450 | 3,555 | 3,440 | 3,505 | 81,800 |
| 2026/05/18 | 3,320 | 3,445 | 3,300 | 3,410 | 64,100 |
| 2026/05/15 | 3,390 | 3,405 | 3,290 | 3,335 | 49,100 |
| 2026/05/14 | 3,400 | 3,405 | 3,340 | 3,350 | 28,200 |
| 2026/05/13 | 3,350 | 3,400 | 3,335 | 3,370 | 40,400 |
| 2026/05/12 | 3,315 | 3,420 | 3,315 | 3,345 | 41,600 |
| 2026/05/11 | 3,320 | 3,355 | 3,305 | 3,315 | 36,100 |
| 2026/05/08 | 3,385 | 3,385 | 3,280 | 3,345 | 75,600 |
| 2026/05/07 | 3,245 | 3,390 | 3,225 | 3,350 | 81,900 |
| 2026/05/01 | 3,200 | 3,230 | 3,155 | 3,220 | 47,000 |
| 2026/04/30 | 3,145 | 3,205 | 3,135 | 3,200 | 56,800 |
| 2026/04/28 | 3,135 | 3,180 | 3,120 | 3,180 | 28,900 |
| 2026/04/27 | 3,190 | 3,190 | 3,125 | 3,135 | 42,400 |
| 2026/04/24 | 3,205 | 3,215 | 3,150 | 3,185 | 37,200 |
| 2026/04/23 | 3,180 | 3,205 | 3,150 | 3,190 | 56,900 |
| 2026/04/22 | 3,235 | 3,240 | 3,190 | 3,190 | 51,900 |
| 2026/04/21 | 3,285 | 3,295 | 3,260 | 3,260 | 35,200 |
| 2026/04/20 | 3,330 | 3,330 | 3,265 | 3,285 | 26,200 |
| 2026/04/17 | 3,360 | 3,360 | 3,285 | 3,295 | 42,100 |
| 2026/04/16 | 3,380 | 3,390 | 3,340 | 3,360 | 36,000 |
| 2026/04/15 | 3,410 | 3,450 | 3,375 | 3,380 | 29,000 |
| 2026/04/14 | 3,410 | 3,435 | 3,385 | 3,410 | 32,600 |
| 2026/04/13 | 3,435 | 3,455 | 3,370 | 3,390 | 30,500 |
| 2026/04/10 | 3,500 | 3,540 | 3,405 | 3,425 | 44,800 |
| 2026/04/09 | 3,515 | 3,565 | 3,485 | 3,485 | 43,500 |
| 2026/04/08 | 3,550 | 3,560 | 3,485 | 3,505 | 46,800 |
| 2026/04/07 | 3,455 | 3,520 | 3,430 | 3,450 | 38,800 |
| 2026/04/06 | 3,475 | 3,500 | 3,420 | 3,455 | 65,700 |
| 2026/04/03 | 3,435 | 3,470 | 3,430 | 3,450 | 34,000 |
| 2026/03/27 | 3,315 | 3,370 | 3,305 | 3,345 | 127,400 |
| 2026/03/26 | 3,325 | 3,350 | 3,290 | 3,350 | 68,400 |
| 2026/03/25 | 3,290 | 3,325 | 3,280 | 3,295 | 75,700 |
| 2026/03/24 | 3,180 | 3,210 | 3,150 | 3,190 | 74,900 |
| 2026/03/23 | 3,040 | 3,080 | 2,992 | 3,055 | 102,600 |
| 2026/03/19 | 3,145 | 3,175 | 3,130 | 3,145 | 43,500 |
| 2026/03/18 | 3,105 | 3,215 | 3,105 | 3,200 | 44,600 |
| 2026/03/17 | 3,105 | 3,120 | 3,080 | 3,085 | 22,500 |
| 2026/03/16 | 3,050 | 3,100 | 3,035 | 3,055 | 39,400 |
| 2026/03/13 | 3,005 | 3,105 | 3,005 | 3,070 | 56,600 |
| 2026/03/12 | 3,130 | 3,145 | 3,075 | 3,075 | 71,900 |
| 2026/03/11 | 3,175 | 3,215 | 3,155 | 3,165 | 46,800 |
| 2026/03/10 | 3,125 | 3,185 | 3,105 | 3,160 | 48,300 |
| 2026/03/09 | 3,000 | 3,095 | 2,974 | 3,070 | 63,100 |
| 2026/03/06 | 3,205 | 3,205 | 3,120 | 3,165 | 47,500 |
| 2026/03/05 | 3,210 | 3,265 | 3,185 | 3,220 | 55,000 |
| 2026/03/04 | 3,155 | 3,195 | 3,070 | 3,130 | 81,800 |
| 2026/03/03 | 3,355 | 3,395 | 3,275 | 3,295 | 134,200 |
| 2026/03/02 | 3,365 | 3,425 | 3,355 | 3,390 | 63,500 |
| 2026/02/27 | 3,325 | 3,415 | 3,305 | 3,395 | 40,000 |
| 2026/02/26 | 3,380 | 3,390 | 3,305 | 3,325 | 50,100 |
| 2026/02/25 | 3,430 | 3,430 | 3,345 | 3,360 | 43,200 |
| 2026/02/24 | 3,270 | 3,385 | 3,270 | 3,360 | 45,300 |
| 2026/02/20 | 3,315 | 3,325 | 3,265 | 3,275 | 42,600 |
| 2026/02/19 | 3,305 | 3,340 | 3,280 | 3,325 | 29,000 |
| 2026/02/18 | 3,260 | 3,285 | 3,240 | 3,280 | 46,400 |
| 2026/02/17 | 3,230 | 3,265 | 3,210 | 3,225 | 33,900 |
| 2026/02/16 | 3,285 | 3,285 | 3,160 | 3,205 | 50,000 |
| 2026/02/13 | 3,310 | 3,330 | 3,240 | 3,260 | 57,700 |
| 2026/02/12 | 3,280 | 3,375 | 3,240 | 3,330 | 91,800 |
| 2026/02/10 | 3,300 | 3,325 | 3,280 | 3,280 | 34,400 |
| 2026/02/09 | 3,295 | 3,300 | 3,240 | 3,290 | 31,800 |
| 2026/02/06 | 3,170 | 3,240 | 3,170 | 3,225 | 24,800 |
| 2026/02/05 | 3,245 | 3,245 | 3,180 | 3,205 | 21,800 |
| 2026/02/04 | 3,170 | 3,235 | 3,170 | 3,205 | 45,600 |
| 2026/02/03 | 3,125 | 3,190 | 3,110 | 3,170 | 51,900 |
| 2026/02/02 | 3,080 | 3,145 | 3,080 | 3,080 | 38,500 |
| 2026/01/30 | 3,100 | 3,110 | 3,050 | 3,080 | 48,900 |
| 2026/01/29 | 3,095 | 3,125 | 3,035 | 3,095 | 32,800 |
| 2026/01/28 | 3,150 | 3,150 | 3,050 | 3,095 | 51,000 |
| 2026/01/27 | 3,170 | 3,205 | 3,150 | 3,175 | 26,800 |
| 2026/01/26 | 3,185 | 3,230 | 3,175 | 3,205 | 64,200 |
| 2026/01/23 | 3,265 | 3,295 | 3,240 | 3,250 | 43,600 |
| 2026/01/22 | 3,220 | 3,250 | 3,205 | 3,250 | 47,800 |
| 2026/01/21 | 3,170 | 3,210 | 3,110 | 3,185 | 51,200 |
| 2026/01/20 | 3,260 | 3,275 | 3,145 | 3,175 | 125,900 |
| 2026/01/19 | 3,290 | 3,290 | 3,260 | 3,260 | 38,300 |
| 2026/01/16 | 3,205 | 3,305 | 3,205 | 3,305 | 42,900 |
| 2026/01/15 | 3,220 | 3,255 | 3,200 | 3,230 | 74,600 |
| 2026/01/14 | 3,220 | 3,245 | 3,200 | 3,245 | 35,000 |
| 2026/01/13 | 3,240 | 3,245 | 3,195 | 3,195 | 27,100 |
| 2026/01/09 | 3,195 | 3,205 | 3,180 | 3,190 | 24,000 |
| 2026/01/08 | 3,165 | 3,210 | 3,160 | 3,160 | 32,800 |
| 2026/01/07 | 3,180 | 3,225 | 3,165 | 3,180 | 39,000 |
| 2026/01/06 | 3,095 | 3,185 | 3,095 | 3,165 | 41,300 |
| 2026/01/05 | 3,025 | 3,085 | 3,025 | 3,070 | 40,200 |
| 2025/12/30 | 3,025 | 3,070 | 3,020 | 3,020 | 30,600 |
| 2025/12/29 | 2,994 | 3,035 | 2,994 | 3,035 | 27,700 |
| 2025/12/26 | 2,999 | 3,010 | 2,971 | 2,993 | 34,400 |
| 2025/12/25 | 2,998 | 3,000 | 2,965 | 2,986 | 28,600 |
| 2025/12/24 | 3,005 | 3,005 | 2,966 | 2,966 | 35,800 |
| 2025/12/23 | 2,995 | 3,010 | 2,964 | 3,005 | 50,200 |
| 2025/12/22 | 3,040 | 3,050 | 3,000 | 3,000 | 26,900 |
| 2025/12/19 | 2,936 | 3,025 | 2,936 | 3,010 | 31,600 |
| 2025/12/18 | 2,901 | 2,931 | 2,901 | 2,923 | 19,200 |
| 2025/12/17 | 2,919 | 2,926 | 2,885 | 2,906 | 18,200 |
| 2025/12/16 | 2,935 | 2,961 | 2,909 | 2,928 | 26,200 |
| 2025/12/15 | 2,898 | 2,959 | 2,881 | 2,948 | 39,800 |
| 2025/12/12 | 2,910 | 2,919 | 2,873 | 2,893 | 53,500 |
| 2025/12/11 | 2,919 | 2,929 | 2,870 | 2,870 | 22,700 |
| 2025/12/10 | 2,880 | 2,921 | 2,880 | 2,915 | 22,900 |
| 2025/12/09 | 2,896 | 2,914 | 2,878 | 2,882 | 23,700 |
| 2025/12/08 | 2,880 | 2,905 | 2,859 | 2,894 | 39,500 |
| 2025/12/05 | 2,840 | 2,894 | 2,839 | 2,842 | 40,500 |
| 2025/12/04 | 2,844 | 2,892 | 2,839 | 2,890 | 22,500 |
| 2025/12/03 | 2,834 | 2,880 | 2,830 | 2,849 | 33,700 |
| 2025/12/02 | 2,855 | 2,857 | 2,827 | 2,840 | 37,900 |
| 2025/12/01 | 2,908 | 2,908 | 2,847 | 2,855 | 23,100 |
| 2025/11/28 | 2,882 | 2,915 | 2,882 | 2,908 | 17,900 |
| 2025/11/27 | 2,899 | 2,914 | 2,872 | 2,882 | 20,900 |
| 2025/11/26 | 2,824 | 2,892 | 2,824 | 2,890 | 36,400 |
| 2025/11/25 | 2,833 | 2,842 | 2,807 | 2,821 | 28,100 |
| 2025/11/21 | 2,742 | 2,817 | 2,742 | 2,811 | 29,300 |
| 2025/11/20 | 2,798 | 2,798 | 2,756 | 2,767 | 22,000 |
| 2025/11/19 | 2,728 | 2,784 | 2,683 | 2,765 | 67,600 |
| 2025/11/18 | 2,825 | 2,845 | 2,721 | 2,721 | 101,800 |
| 2025/11/17 | 2,846 | 2,869 | 2,810 | 2,869 | 58,900 |
| 2025/11/14 | 3,075 | 3,075 | 2,842 | 2,842 | 103,100 |
| 2025/11/13 | 3,115 | 3,135 | 3,040 | 3,065 | 32,100 |
| 2025/11/12 | 3,070 | 3,110 | 3,050 | 3,080 | 42,700 |
| 2025/11/11 | 3,030 | 3,070 | 2,983 | 3,070 | 25,100 |
| 2025/11/10 | 3,015 | 3,055 | 2,986 | 3,045 | 18,200 |
| 2025/11/07 | 3,015 | 3,015 | 2,962 | 2,985 | 27,100 |
| 2025/11/06 | 2,977 | 3,050 | 2,967 | 3,010 | 39,800 |
| 2025/11/05 | 2,960 | 2,973 | 2,914 | 2,957 | 59,200 |
| 2025/11/04 | 2,902 | 2,974 | 2,902 | 2,960 | 26,900 |
| 2025/10/31 | 2,940 | 2,940 | 2,901 | 2,918 | 49,200 |
| 2025/10/30 | 2,917 | 2,951 | 2,909 | 2,933 | 41,800 |
| 2025/10/29 | 2,905 | 2,934 | 2,892 | 2,914 | 40,100 |
| 2025/10/28 | 3,030 | 3,045 | 2,901 | 2,905 | 57,100 |
| 2025/10/27 | 3,050 | 3,080 | 3,045 | 3,070 | 33,600 |
| 2025/10/24 | 3,010 | 3,030 | 2,984 | 3,025 | 28,100 |
| 2025/10/23 | 2,948 | 2,997 | 2,941 | 2,996 | 41,200 |
| 2025/10/22 | 2,903 | 2,955 | 2,887 | 2,955 | 37,800 |
| 2025/10/21 | 2,909 | 2,918 | 2,866 | 2,880 | 17,500 |
| 2025/10/20 | 2,894 | 2,926 | 2,878 | 2,915 | 22,800 |
| 2025/10/17 | 2,829 | 2,868 | 2,803 | 2,861 | 30,900 |
| 2025/10/16 | 2,879 | 2,916 | 2,853 | 2,858 | 21,800 |
| 2025/10/15 | 2,851 | 2,903 | 2,851 | 2,893 | 34,500 |
| 2025/10/14 | 2,781 | 2,861 | 2,781 | 2,815 | 41,700 |
| 2025/10/10 | 2,844 | 2,845 | 2,780 | 2,831 | 53,700 |
| 2025/10/09 | 2,878 | 2,907 | 2,851 | 2,894 | 33,600 |
| 2025/10/08 | 2,929 | 2,946 | 2,898 | 2,898 | 19,000 |
| 2025/10/07 | 2,902 | 2,921 | 2,887 | 2,907 | 30,400 |
| 2025/10/06 | 2,970 | 2,970 | 2,880 | 2,917 | 66,400 |
| 2025/10/03 | 2,800 | 2,879 | 2,800 | 2,879 | 28,600 |
| 2025/10/02 | 2,841 | 2,855 | 2,780 | 2,833 | 31,600 |
| 2025/10/01 | 2,863 | 2,868 | 2,808 | 2,850 | 60,800 |
| 2025/09/30 | 2,937 | 2,937 | 2,855 | 2,892 | 42,100 |
| 2025/09/29 | 2,966 | 3,005 | 2,904 | 2,937 | 81,300 |
| 2025/09/26 | 3,010 | 3,040 | 3,010 | 3,030 | 41,000 |
| 2025/09/25 | 3,000 | 3,030 | 2,993 | 3,010 | 34,500 |
| 2025/09/24 | 2,976 | 2,999 | 2,955 | 2,999 | 97,200 |
| 2025/09/22 | 2,947 | 2,999 | 2,947 | 2,980 | 26,100 |
| 2025/09/19 | 2,957 | 2,992 | 2,933 | 2,957 | 43,500 |
| 2025/09/18 | 3,000 | 3,010 | 2,935 | 2,948 | 34,400 |
| 2025/09/17 | 2,948 | 2,983 | 2,923 | 2,970 | 42,800 |
| 2025/09/16 | 2,921 | 2,959 | 2,921 | 2,951 | 20,100 |
| 2025/09/12 | 2,928 | 2,931 | 2,915 | 2,921 | 34,300 |
| 2025/09/11 | 2,913 | 2,929 | 2,896 | 2,914 | 59,200 |
| 2025/09/10 | 2,900 | 2,924 | 2,900 | 2,913 | 28,500 |
| 2025/09/09 | 2,930 | 2,966 | 2,910 | 2,927 | 36,300 |
| 2025/09/08 | 2,921 | 2,935 | 2,906 | 2,924 | 48,100 |
| 2025/09/05 | 2,882 | 2,913 | 2,878 | 2,913 | 44,000 |
| 2025/09/04 | 2,854 | 2,879 | 2,820 | 2,878 | 27,900 |
| 2025/09/03 | 2,820 | 2,854 | 2,812 | 2,835 | 47,700 |
| 2025/09/02 | 2,810 | 2,828 | 2,791 | 2,804 | 25,400 |
| 2025/09/01 | 2,834 | 2,850 | 2,776 | 2,797 | 51,700 |
| 2025/08/29 | 2,858 | 2,868 | 2,836 | 2,842 | 22,200 |
| 2025/08/28 | 2,878 | 2,883 | 2,860 | 2,875 | 22,300 |
| 2025/08/27 | 2,826 | 2,866 | 2,819 | 2,858 | 38,400 |
| 2025/08/26 | 2,869 | 2,872 | 2,825 | 2,825 | 45,000 |
| 2025/08/25 | 2,902 | 2,926 | 2,862 | 2,872 | 35,900 |
| 2025/08/22 | 2,853 | 2,891 | 2,829 | 2,869 | 46,400 |
| 2025/08/21 | 2,820 | 2,847 | 2,805 | 2,831 | 15,100 |
| 2025/08/20 | 2,822 | 2,849 | 2,802 | 2,826 | 29,800 |
| 2025/08/19 | 2,840 | 2,859 | 2,825 | 2,830 | 35,900 |
| 2025/08/18 | 2,862 | 2,890 | 2,846 | 2,869 | 41,900 |
| 2025/08/15 | 2,826 | 2,870 | 2,802 | 2,853 | 72,200 |
| 2025/08/14 | 2,845 | 2,848 | 2,807 | 2,820 | 41,300 |
| 2025/08/13 | 2,800 | 2,879 | 2,790 | 2,848 | 55,800 |
| 2025/08/12 | 2,794 | 2,833 | 2,761 | 2,816 | 79,600 |
| 2025/08/08 | 2,718 | 2,756 | 2,705 | 2,756 | 48,200 |
| 2025/08/07 | 2,689 | 2,725 | 2,669 | 2,688 | 48,400 |
| 2025/08/06 | 2,631 | 2,684 | 2,628 | 2,681 | 33,900 |
| 2025/08/05 | 2,612 | 2,645 | 2,603 | 2,615 | 54,300 |
| 2025/08/04 | 2,618 | 2,624 | 2,590 | 2,621 | 37,700 |
| 2025/08/01 | 2,598 | 2,646 | 2,590 | 2,646 | 47,600 |
| 2025/07/31 | 2,573 | 2,605 | 2,561 | 2,579 | 40,300 |